TCL智家 sz.002668
9.41
-0.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.06 | 10.17 | 10.00 | 10.06 | +0.80% | 1.83 | 1.67% |
| 2026-02-13 | 10.05 | 10.10 | 9.97 | 9.98 | -0.80% | 0.81 | 0.74% |
| 2026-02-12 | 10.07 | 10.14 | 10.03 | 10.06 | -0.49% | 0.85 | 0.78% |
| 2026-02-11 | 10.04 | 10.16 | 10.02 | 10.11 | +0.70% | 1.25 | 1.14% |
| 2026-02-10 | 10.05 | 10.10 | 9.99 | 10.04 | 0.00% | 0.94 | 0.87% |
| 2026-02-09 | 10.09 | 10.10 | 9.94 | 10.04 | 0.00% | 1.28 | 1.18% |
| 2026-02-06 | 10.05 | 10.11 | 10.00 | 10.04 | -0.50% | 0.92 | 0.85% |
| 2026-02-05 | 9.96 | 10.17 | 9.92 | 10.09 | +1.31% | 1.52 | 1.39% |
| 2026-02-04 | 9.76 | 9.97 | 9.71 | 9.96 | +1.94% | 1.33 | 1.25% |
| 2026-02-03 | 9.89 | 9.94 | 9.69 | 9.77 | -0.81% | 1.48 | 1.39% |
| 2026-02-02 | 9.99 | 10.07 | 9.82 | 9.85 | -2.18% | 1.11 | 1.03% |
| 2026-01-30 | 10.06 | 10.17 | 9.94 | 10.07 | -0.10% | 1.14 | 1.05% |
| 2026-01-29 | 9.96 | 10.09 | 9.91 | 10.08 | +1.31% | 1.17 | 1.08% |
| 2026-01-28 | 9.94 | 9.99 | 9.89 | 9.95 | 0.00% | 0.88 | 0.82% |
| 2026-01-27 | 10.09 | 10.13 | 9.90 | 9.95 | -1.49% | 1.30 | 1.20% |
| 2026-01-26 | 10.22 | 10.28 | 10.03 | 10.10 | -1.46% | 1.53 | 1.40% |
| 2026-01-23 | 10.21 | 10.36 | 10.18 | 10.25 | +0.59% | 1.47 | 1.32% |
| 2026-01-22 | 10.18 | 10.22 | 10.10 | 10.19 | +0.10% | 0.96 | 0.87% |
| 2026-01-21 | 10.28 | 10.30 | 10.16 | 10.18 | -0.49% | 1.05 | 0.95% |
| 2026-01-20 | 10.18 | 10.25 | 10.12 | 10.23 | +0.59% | 1.45 | 1.31% |